AbraSilver Resource Corporation (QX)【ABBRF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.372	-3.73869346734	9.95	10.72	9.34	99268	10.13539284	CS
4	-1.282	-11.8047882136	10.86	11.99	8.88	177108	10.04702239	CS
12	-1.332	-12.2089825848	10.91	14.4	8.88	430076	12.41631452	CS
26	1.288	15.5367913148	8.29	14.4	7.02	344954	11.24056016	CS
52	5.828	155.413333333	3.75	14.4	3.504	281540	8.78450038	CS
156	9.3864	4898.95615866	0.1916	14.4	0.1868	274399	3.6003288	CS
260	9.1225	2002.7442371	0.4555	14.4	0.1613	353938	1.8197735	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	9.93	-0.42	-4.06	10.259976	10.7	9.93	90140
1783027740	10.35	0.31	3.09	10.29	10.72	10.038	136483
1782941280	10.04	-0.05	-0.53	10	10.45	9.93	66986
1782854880	10.093	0.13	1.34	9.95	10.41	9.9	103464
1782768300	9.96	-0.25	-2.45	10.2	10.89	9.8364999	78438
1782509280	10.21	0.74	7.81	9.5	10.39	9.5	126523
1782422460	9.47	0.34	3.71	9.24	9.78	9.19	150652
1782336000	9.131	-0.33	-3.48	9.36	9.44	8.925	218585
1782250140	9.46	-0.38	-3.83	9.41	9.837	8.88	215032
1782163500	9.837	0.22	2.32	9.6	9.89	9.42	80941
1781818140	9.614	-0.82	-7.82	9.76	11.99	9.432	428889
1781731740	10.43	-1	-8.75	11.4	11.66	10.43	127245
1781645340	11.43	0.18	1.58	11.33	11.756	11.216	232629
1781558940	11.2524	0.54	5.06	11.02	11.72	11.02	180098
1781299740	10.71	0.25	2.34	10.525	10.86	10.4	175548
1781213220	10.465	1.01	10.62	9.5	10.55	9.5	147855
1781126940	9.46	-0.63	-6.24	9.83	10.08	9.46	357954
1781040540	10.09	-0.53	-4.99	10.86	10.86	9.6435	270480
1780954140	10.62	0.16	1.53	10.57	10.844	10.43	155733
1780694940	10.46	-1.69	-13.91	11.95	11.95	10.4275	224251
1780608540	12.15	-0.08	-0.65	12.22	12.34	11.98	86583
1780522140	12.23	-1.02	-7.72	13	13.34	11.961	125173
1780435740	13.2535	-0.15	-1.09	13.19	13.9301	13	168160
1780349340	13.4	0.16	1.21	13.25	13.75	12.7	96630
1780090080	13.24	0.54	4.25	13.1	13.38	12.38	219692
1780003320	12.7	0.9	7.63	11.8	12.75	11.43	153586
1779917340	11.8	-0.56	-4.50	12.59	12.59	11.71	60220
1779830940	12.3565	0.32	2.63	12.62	12.62	11.81	81781
1779484920	12.04	-0.1	-0.82	12.038	12.234	11.871	31760
1779398880	12.14	-0.21	-1.70	12.11	12.5	11.88	95853
1779312300	12.35	0.58	4.93	12	12.51	11.65	91455
1779225660	11.77	-0.64	-5.16	13.01	13.01	10.99	293005
1779139740	12.41	-0.08	-0.67	12.005	13.1	11.87	72899
1778880000	12.493469	-1.04	-7.66	12.61	13.48	12.11	245662
1778793900	13.53	-0.36	-2.59	13.6	13.93	13.4365	70646
1778707380	13.89	0.93	7.18	12.84	13.94	12.5075	204735
1778621340	12.96	-0.76	-5.54	13.3861	13.8	12.18	15449293
1778534940	13.72	0.28	2.08	13.5	14.4	13.32	205565
1778275200	13.44	0.2	1.51	13.28	13.74	13.16745	65649
1778188800	13.24	0.56	4.42	12.975	13.99	12.85	252981
1778102520	12.68	1.48	13.21	11.4101	12.73	11.4101	125800
1778016000	11.2	-0.71	-5.95	12.28	12.28	11.1	175569
1777930140	11.9088	-0.62	-4.96	12.4	12.611	11.7	167620
1777671000	12.53	0.71	6.01	11.95	12.73	11.852	222441
1777584540	11.82	0.57	5.02	11.9	12.033	11.633353	116986
1777498140	11.255	-0.61	-5.10	11.5	11.73	11.22	122186
1777411800	11.86	-0.89	-6.98	12.39	12.48	11.53	283255
1777325400	12.75	0.33	2.65	12.55	12.7665	12.198	159358
1777065780	12.421	0.1	0.82	12.2309	12.52	12.18	165005
1776979740	12.32	-0.17	-1.36	12.4	12.49	11.88	199857
1776893280	12.49	0.77	6.57	11.52	12.54	11.52	112423
1776806940	11.72	-0.1	-0.85	11.94	12.28	11.5	252648
1776720540	11.82	-0.12	-1.01	11.14	11.868	11.14	143730
1776460800	11.94	0.16	1.36	11.98	12.497	11.9	173323
1776374940	11.78	0.06	0.51	11.7	11.878	11.22	107154
1776288360	11.72	-0.05	-0.42	11.36	12.04	11.36	99802
1776202140	11.77	0.9	8.25	10.91	11.82	10.91	247906
1776115740	10.8725	0.53	5.15	10.34	10.92	10.1433	205452
1775856000	10.34	0.54	5.51	9.84	10.342	9.545	198544
1775770140	9.8	0.38	4.06	8.86	10.051	8.86	257206
1775683500	9.4178	0.5	5.58	9.425	9.78	9.15	156350
1775596800	8.92	-0.02	-0.22	8.95	8.95	8.598	117384